| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 15.68 | 15.67 | -0.08 | -0.51% | 15.56 | 15.82 | 84441 | 13238.33 | 3.81% | 0.00 |
| 2025-06-27 | 15.90 | 15.75 | 0.02 | 0.13% | 15.67 | 16.16 | 89629 | 14215.10 | 4.04% | 0.00 |
| 2025-06-26 | 16.01 | 15.73 | -0.35 | -2.18% | 15.72 | 16.40 | 135539 | 21676.94 | 6.11% | 0.00 |
| 2025-06-25 | 16.03 | 16.08 | -0.19 | -1.17% | 15.78 | 16.22 | 130700 | 20865.82 | 5.89% | 6.00 |
| 2025-06-24 | 16.84 | 16.27 | 0.47 | 2.97% | 16.00 | 17.20 | 179322 | 29271.84 | 8.08% | 4.00 |
| 2025-06-23 | 14.95 | 15.80 | 0.64 | 4.22% | 14.51 | 15.83 | 140624 | 21395.61 | 6.34% | 0.00 |
| 2025-06-20 | 15.21 | 15.16 | -0.13 | -0.85% | 15.04 | 15.97 | 108923 | 16723.31 | 4.91% | 0.00 |
| 2025-06-19 | 15.77 | 15.29 | -0.50 | -3.17% | 15.22 | 16.70 | 143900 | 22913.73 | 6.49% | 6.00 |
| 2025-06-18 | 16.13 | 15.79 | -0.37 | -2.29% | 15.75 | 16.25 | 124918 | 19873.55 | 5.63% | 0.00 |
| 2025-06-17 | 15.09 | 16.16 | 1.08 | 7.16% | 15.00 | 16.93 | 247507 | 40019.52 | 11.15% | 0.00 |
| 2025-06-16 | 14.54 | 15.08 | 0.55 | 3.79% | 14.49 | 15.08 | 79063 | 11799.56 | 3.56% | 0.00 |
| 2025-06-13 | 15.12 | 14.53 | -0.59 | -3.90% | 14.48 | 15.15 | 87562 | 12846.12 | 3.95% | 0.00 |
| 2025-06-12 | 15.14 | 15.12 | -0.08 | -0.53% | 14.85 | 15.30 | 71246 | 10752.22 | 3.21% | 0.00 |
| 2025-06-11 | 15.33 | 15.20 | -0.18 | -1.17% | 15.09 | 15.48 | 82394 | 12536.08 | 3.71% | 0.00 |
| 2025-06-10 | 15.94 | 15.38 | -0.67 | -4.17% | 15.31 | 16.05 | 147902 | 23100.02 | 6.67% | 1.00 |
| 2025-06-09 | 15.28 | 16.05 | 0.83 | 5.45% | 15.15 | 16.40 | 227893 | 36067.38 | 10.27% | 0.00 |
| 2025-06-06 | 15.37 | 15.22 | -0.14 | -0.91% | 15.14 | 15.55 | 112334 | 17168.15 | 5.06% | 0.00 |
| 2025-06-05 | 15.67 | 15.36 | -0.30 | -1.92% | 15.16 | 16.45 | 216176 | 33856.96 | 9.74% | 5.00 |
| 2025-06-04 | 16.50 | 15.66 | -0.64 | -3.93% | 15.45 | 17.47 | 276440 | 44885.62 | 12.46% | 0.00 |
| 2025-06-03 | 15.10 | 16.30 | 0.86 | 5.57% | 15.10 | 16.50 | 270620 | 43718.84 | 12.20% | 10.00 |
| 2025-05-30 | 15.30 | 15.44 | -0.26 | -1.66% | 14.55 | 16.20 | 286402 | 43461.28 | 12.91% | 0.00 |
| 2025-05-29 | 13.66 | 15.70 | 1.86 | 13.44% | 13.60 | 16.56 | 376063 | 58252.47 | 16.95% | 10.00 |
| 2025-05-28 | 13.60 | 13.84 | 0.51 | 3.83% | 13.60 | 14.49 | 130932 | 18226.08 | 5.90% | 14.00 |
| 2025-05-27 | 13.45 | 13.33 | -0.07 | -0.52% | 13.20 | 13.48 | 58331 | 7765.25 | 2.63% | 0.00 |
| 2025-05-26 | 13.06 | 13.40 | 0.33 | 2.52% | 12.88 | 13.44 | 68539 | 9060.47 | 3.09% | 0.00 |
| 2025-05-23 | 13.70 | 13.07 | -0.75 | -5.43% | 13.01 | 13.95 | 129844 | 17494.40 | 5.85% | 10.00 |
| 2025-05-22 | 14.88 | 13.82 | -1.43 | -9.38% | 13.81 | 14.88 | 186830 | 26688.45 | 8.42% | 0.00 |
| 2025-05-21 | 15.00 | 15.25 | -0.35 | -2.24% | 14.70 | 15.49 | 214731 | 32384.23 | 9.68% | 2.00 |
| 2025-05-20 | 14.30 | 15.60 | 1.01 | 6.92% | 13.96 | 15.85 | 318714 | 47425.04 | 14.36% | 5.00 |
| 2025-05-19 | 13.77 | 14.59 | 0.91 | 6.65% | 13.34 | 14.79 | 222437 | 31510.35 | 10.02% | 56.00 |
| 2025-05-16 | 14.46 | 13.68 | -0.06 | -0.44% | 13.68 | 14.88 | 159614 | 22679.93 | 7.19% | 1.00 |
| 2025-05-15 | 13.65 | 13.74 | 0.01 | 0.07% | 13.42 | 13.78 | 66839 | 9110.63 | 3.01% | 0.00 |
| 2025-05-14 | 13.60 | 13.73 | 0.16 | 1.18% | 13.30 | 14.16 | 108969 | 14924.52 | 4.91% | 79.00 |
| 2025-05-13 | 13.80 | 13.57 | -0.16 | -1.17% | 13.35 | 13.85 | 74614 | 10119.68 | 3.36% | 0.00 |
| 2025-05-12 | 13.50 | 13.73 | 0.35 | 2.62% | 13.27 | 13.78 | 103676 | 14031.05 | 4.67% | 0.00 |
| 2025-05-09 | 13.68 | 13.38 | -0.34 | -2.48% | 13.37 | 14.14 | 114582 | 15667.27 | 5.16% | 0.00 |
| 2025-05-08 | 13.90 | 13.72 | -0.43 | -3.04% | 13.67 | 14.08 | 142321 | 19655.88 | 6.41% | 11.00 |
| 2025-05-07 | 13.77 | 14.15 | 0.78 | 5.83% | 13.62 | 15.25 | 229928 | 32906.46 | 10.36% | 0.00 |
| 2025-05-06 | 12.99 | 13.37 | 0.38 | 2.93% | 12.92 | 13.39 | 127840 | 16814.59 | 5.76% | 5.00 |
| 2025-04-30 | 13.40 | 12.99 | -0.51 | -3.78% | 12.94 | 13.59 | 162643 | 21541.68 | 7.33% | 3.00 |
| 2025-04-29 | 13.30 | 13.50 | 0.22 | 1.66% | 13.14 | 13.50 | 174660 | 23320.56 | 7.87% | 35.00 |
| 2025-04-28 | 13.66 | 13.28 | -1.00 | -7.00% | 13.11 | 14.08 | 258858 | 34743.86 | 11.67% | 75.00 |
| 2025-04-25 | 11.79 | 14.28 | 2.38 | 20.00% | 11.55 | 14.28 | 233479 | 31019.23 | 10.52% | 0.00 |
| 2025-04-24 | 11.58 | 11.90 | 0.76 | 6.82% | 11.50 | 12.82 | 180034 | 21671.40 | 8.11% | 20.00 |
| 2025-04-23 | 11.03 | 11.14 | 0.26 | 2.39% | 10.93 | 11.18 | 39412 | 4374.31 | 1.78% | 0.00 |
| 2025-04-22 | 11.05 | 10.88 | -0.09 | -0.82% | 10.84 | 11.05 | 21994 | 2400.58 | 0.99% | 0.00 |
| 2025-04-21 | 10.75 | 10.97 | 0.10 | 0.92% | 10.60 | 11.03 | 40880 | 4452.30 | 1.84% | 0.00 |
| 2025-04-18 | 10.60 | 10.87 | 0.22 | 2.07% | 10.51 | 10.95 | 43931 | 4716.06 | 1.98% | 10.00 |
| 2025-04-17 | 10.40 | 10.65 | 0.08 | 0.76% | 10.40 | 10.99 | 40032 | 4319.68 | 1.80% | 0.00 |
| 2025-04-16 | 11.13 | 10.57 | -0.36 | -3.29% | 10.37 | 11.13 | 38630 | 4116.50 | 1.74% | 0.00 |
| 2025-04-15 | 11.13 | 10.93 | -0.11 | -1.00% | 10.85 | 11.13 | 27813 | 3043.82 | 1.25% | 0.00 |
| 2025-04-14 | 10.95 | 11.04 | 0.25 | 2.32% | 10.95 | 11.19 | 36583 | 4050.65 | 1.65% | 0.00 |
| 2025-04-11 | 10.75 | 10.79 | -0.09 | -0.83% | 10.75 | 11.00 | 29969 | 3258.95 | 1.35% | 0.00 |
| 2025-04-10 | 10.95 | 10.88 | 0.35 | 3.32% | 10.76 | 11.13 | 48757 | 5351.69 | 2.20% | 0.00 |
| 2025-04-09 | 10.17 | 10.53 | 0.35 | 3.44% | 9.32 | 10.60 | 69321 | 6975.37 | 3.12% | 0.00 |
| 2025-04-08 | 9.66 | 10.18 | 0.50 | 5.17% | 9.66 | 10.32 | 74170 | 7476.20 | 3.34% | 0.00 |
| 2025-04-07 | 11.32 | 9.68 | -2.42 | -20.00% | 9.68 | 11.32 | 78165 | 7950.71 | 3.52% | 0.00 |
| 2025-04-03 | 11.99 | 12.10 | -0.06 | -0.49% | 11.88 | 12.22 | 31014 | 3745.69 | 1.40% | 0.00 |
| 2025-04-02 | 11.98 | 12.16 | 0.18 | 1.50% | 11.94 | 12.26 | 36282 | 4408.91 | 1.64% | 0.00 |
| 2025-04-01 | 11.89 | 11.98 | 0.08 | 0.67% | 11.87 | 12.20 | 33178 | 4004.75 | 1.50% | 0.00 |
| 2025-03-31 | 11.97 | 11.90 | -0.13 | -1.08% | 11.63 | 11.97 | 38517 | 4539.83 | 1.74% | 0.00 |
| 2025-03-28 | 12.28 | 12.03 | -0.27 | -2.20% | 12.00 | 12.35 | 34489 | 4181.05 | 1.55% | 0.00 |
| 2025-03-27 | 12.48 | 12.30 | -0.18 | -1.44% | 12.06 | 12.48 | 38219 | 4698.37 | 1.72% | 0.00 |
| 2025-03-26 | 12.27 | 12.48 | 0.22 | 1.79% | 12.18 | 12.52 | 36540 | 4535.82 | 1.65% | 0.00 |
| 2025-03-25 | 12.62 | 12.26 | -0.40 | -3.16% | 12.18 | 12.66 | 44572 | 5510.40 | 2.01% | 0.00 |
| 2025-03-24 | 12.80 | 12.66 | -0.27 | -2.09% | 12.19 | 13.02 | 82959 | 10431.89 | 3.74% | 0.00 |
| 2025-03-21 | 13.30 | 12.93 | -0.40 | -3.00% | 12.90 | 13.33 | 61663 | 8046.88 | 2.78% | 0.00 |
| 2025-03-20 | 13.55 | 13.33 | -0.18 | -1.33% | 13.30 | 13.63 | 67108 | 8996.61 | 3.02% | 0.00 |
| 2025-03-19 | 14.17 | 13.51 | -0.69 | -4.86% | 13.41 | 14.19 | 103488 | 14241.07 | 4.66% | 0.00 |
| 2025-03-18 | 14.07 | 14.20 | 0.02 | 0.14% | 13.93 | 14.28 | 80600 | 11384.38 | 3.63% | 0.00 |
| 2025-03-17 | 14.30 | 14.18 | -0.25 | -1.73% | 14.10 | 14.51 | 81936 | 11643.86 | 3.69% | 0.00 |
| 2025-03-14 | 14.31 | 14.43 | 0.12 | 0.84% | 14.00 | 14.54 | 103495 | 14798.51 | 4.66% | 13.00 |
| 2025-03-13 | 15.06 | 14.31 | -0.85 | -5.61% | 14.00 | 15.07 | 139516 | 20053.80 | 6.29% | 0.00 |
| 2025-03-12 | 15.89 | 15.16 | -0.42 | -2.70% | 15.06 | 16.06 | 239421 | 36842.02 | 10.79% | 0.00 |
| 2025-03-11 | 14.48 | 15.58 | 0.68 | 4.56% | 14.37 | 16.00 | 271877 | 41583.00 | 12.25% | 0.00 |
| 2025-03-10 | 14.17 | 14.90 | 0.48 | 3.33% | 13.90 | 15.18 | 183518 | 26871.50 | 8.27% | 0.00 |
| 2025-03-07 | 14.11 | 14.42 | 0.00 | 0.00% | 14.10 | 15.28 | 227610 | 33656.09 | 10.26% | 16.00 |
| 2025-03-06 | 14.06 | 14.42 | 0.49 | 3.52% | 13.82 | 14.54 | 188812 | 26901.18 | 8.51% | 0.00 |
| 2025-03-05 | 14.30 | 13.93 | -0.68 | -4.65% | 13.69 | 14.56 | 203696 | 28435.42 | 9.18% | 3.00 |
| 2025-03-04 | 15.00 | 14.61 | -1.15 | -7.30% | 14.35 | 15.09 | 244360 | 35930.26 | 11.01% | 0.00 |
汉嘉设计(300746)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
